大全能源 sh.688303
19.89
-3.68%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.28 | 29.57 | 26.97 | 27.36 | -1.94% | 9.73 | 6.24% |
| 2025-07-22 | 25.97 | 28.38 | 25.60 | 27.90 | +7.68% | 9.26 | 6.16% |
| 2025-07-21 | 25.56 | 27.05 | 25.31 | 25.91 | +0.19% | 4.72 | 3.27% |
| 2025-07-18 | 25.38 | 26.89 | 25.30 | 25.86 | +1.09% | 6.53 | 4.55% |
| 2025-07-17 | 26.04 | 26.48 | 24.88 | 25.58 | -0.58% | 5.66 | 4.03% |
| 2025-07-16 | 24.85 | 25.82 | 24.29 | 25.73 | +3.00% | 4.70 | 3.40% |
| 2025-07-15 | 25.28 | 26.26 | 24.98 | 24.98 | -2.91% | 4.75 | 3.37% |
| 2025-07-14 | 25.60 | 26.04 | 25.10 | 25.73 | +1.26% | 4.38 | 3.11% |
| 2025-07-11 | 26.75 | 26.94 | 25.41 | 25.41 | -4.04% | 7.31 | 5.11% |
| 2025-07-10 | 26.11 | 28.48 | 25.88 | 26.48 | -0.82% | 9.25 | 6.14% |
| 2025-07-09 | 25.95 | 27.33 | 25.95 | 26.70 | +0.75% | 7.33 | 4.99% |
| 2025-07-08 | 23.59 | 27.80 | 23.08 | 26.50 | +11.72% | 9.46 | 6.67% |
| 2025-07-07 | 23.55 | 23.95 | 23.04 | 23.72 | -2.59% | 4.87 | 3.75% |
| 2025-07-04 | 23.90 | 24.35 | 22.98 | 24.35 | +5.09% | 7.98 | 6.09% |
| 2025-07-03 | 23.54 | 23.75 | 22.61 | 23.17 | -2.44% | 7.00 | 5.46% |
| 2025-07-02 | 21.48 | 24.50 | 21.11 | 23.75 | +15.68% | 9.10 | 7.23% |
| 2025-07-01 | 20.89 | 21.00 | 20.30 | 20.53 | -3.71% | 2.77 | 2.44% |
| 2025-06-30 | 20.70 | 21.70 | 20.26 | 21.32 | +6.97% | 4.92 | 4.25% |
| 2025-06-27 | 19.96 | 20.31 | 19.75 | 19.93 | +0.35% | 1.76 | 1.59% |
| 2025-06-26 | 19.66 | 20.80 | 19.61 | 19.86 | +1.33% | 3.04 | 2.71% |